News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.66 | 12.7793296089 | 28.64 | 34.3 | 28.64 | 2801026 | 31.05576624 | DE |
| 4 | 1.88 | 6.18014464168 | 30.42 | 34.3 | 27.52 | 1966603 | 29.58380777 | DE |
| 12 | -2.7 | -7.71428571429 | 35 | 35.52 | 26.5 | 3002563 | 30.31818108 | DE |
| 26 | -2.2 | -6.3768115942 | 34.5 | 37.88 | 26.5 | 2951866 | 32.71409117 | DE |
| 52 | 2.77 | 9.38029122926 | 29.53 | 42.4 | 26.5 | 4841334 | 33.87997369 | DE |
| 156 | -180.8 | -84.842796809 | 213.1 | 214.1 | 26.5 | 9537097 | 63.34323675 | DE |
| 260 | -237.7 | -88.037037037 | 270 | 433.3 | 26.5 | 8899186 | 147.56039686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 32.299999 | -0.7 | -2.12 | 34.3 | 34.3 | 31.32 | 2625637 |
| 1727973000 | 33 | 2.86 | 9.49 | 30.44 | 34.12 | 30.14 | 5501130 |
| 1727886600 | 30.14 | 0.66 | 2.24 | 29.1 | 30.22 | 29.1 | 1536311 |
| 1727800200 | 29.48 | -0.36 | -1.21 | 29.84 | 30.5 | 29.4 | 1626619 |
| 1727713800 | 29.84 | 0.08 | 0.27 | 30 | 31.18 | 29.26 | 2442108 |
| 1727454600 | 29.76 | 0.88 | 3.05 | 28.64 | 29.9 | 28.64 | 2898962 |
| 1727368200 | 28.88 | 0.3 | 1.05 | 28.9 | 29.76 | 28.8 | 1929494 |
| 1727281800 | 28.58 | -0.42 | -1.45 | 29.04 | 29.38 | 28.56 | 1616216 |
| 1727195400 | 29 | 0.22 | 0.76 | 28.12 | 29 | 28.12 | 1190389 |
| 1727109000 | 28.78 | 0.28 | 0.98 | 28.2 | 28.78 | 27.88 | 1169079 |
| 1726849800 | 28.5 | -0.82 | -2.80 | 28.4 | 29.3 | 28.22 | 2416106 |
| 1726763400 | 29.32 | 0.84 | 2.95 | 28.2 | 29.46 | 28.08 | 1692068 |
| 1726677000 | 28.48 | -0.28 | -0.97 | 28 | 28.76 | 28 | 747188 |
| 1726590600 | 28.76 | -0.34 | -1.17 | 28.76 | 29.4 | 28.02 | 1968849 |
| 1726504200 | 29.1 | -0.5 | -1.69 | 28.2 | 29.98 | 28.2 | 1518757 |
| 1726245000 | 29.6 | 1.04 | 3.64 | 28.1 | 29.6 | 28.1 | 807330 |
| 1726158600 | 28.56 | 0.36 | 1.28 | 28 | 28.88 | 28 | 1282552 |
| 1726072200 | 28.2 | -0.34 | -1.19 | 28.3 | 28.38 | 27.52 | 2995215 |
| 1725985800 | 28.54 | -1.16 | -3.91 | 30.2 | 30.2 | 28.5 | 1698643 |
| 1725899400 | 29.7 | 0.46 | 1.57 | 29.5 | 30.2 | 29.5 | 677879 |
| 1725640200 | 29.24 | -1.5 | -4.88 | 30.42 | 30.42 | 29.24 | 3654268 |
| 1725553800 | 30.74 | 2.56 | 9.08 | 28 | 31.48 | 28 | 8601313 |
| 1725467400 | 28.18 | -0.2 | -0.70 | 28.02 | 28.22 | 27.88 | 1421714 |
| 1725381000 | 28.38 | 0.12 | 0.42 | 27.4 | 28.42 | 27.4 | 1563131 |
| 1725294600 | 28.26 | 0.24 | 0.86 | 27.42 | 28.48 | 27.42 | 2318790 |
| 1725035400 | 28.02 | 0.28 | 1.01 | 27.8 | 28.3 | 27.56 | 1143564 |
| 1724949000 | 27.74 | -0.26 | -0.93 | 27.86 | 28.08 | 27.5 | 2387522 |
| 1724862600 | 28 | -0.42 | -1.48 | 28.1 | 28.44 | 27.88 | 5299596 |
| 1724776200 | 28.42 | -0.16 | -0.56 | 28 | 28.58 | 28 | 1446244 |
| 1724430600 | 28.58 | 0.1 | 0.35 | 28.54 | 28.78 | 28.1 | 1383173 |
| 1724344200 | 28.48 | -0.16 | -0.56 | 28.3 | 28.8 | 28.2 | 967470 |
| 1724257800 | 28.64 | 0.62 | 2.21 | 27.88 | 28.64 | 27.88 | 983093 |
| 1724171400 | 28.02 | -0.28 | -0.99 | 28.7 | 28.9 | 28 | 2212875 |
| 1724085000 | 28.3 | -0.2 | -0.70 | 28.2 | 28.74 | 27.62 | 1653167 |
| 1723825800 | 28.5 | -0.04 | -0.14 | 28 | 29.18 | 28 | 1413616 |
| 1723739400 | 28.54 | 0.38 | 1.35 | 28 | 29.06 | 28 | 2434692 |
| 1723653000 | 28.16 | -0.08 | -0.28 | 28 | 28.62 | 28 | 2403365 |
| 1723566600 | 28.24 | 0.42 | 1.51 | 28 | 28.4 | 27.82 | 1985488 |
| 1723480200 | 27.82 | -0.48 | -1.70 | 28 | 28.66 | 27.8 | 10181590 |
| 1723221000 | 28.3 | 0.38 | 1.36 | 27.9 | 28.8 | 27.88 | 2689394 |
| 1723134600 | 27.92 | -0.3 | -1.06 | 28.02 | 28.22 | 27.64 | 3315481 |
| 1723048200 | 28.22 | 0 | 0.00 | 28 | 29.14 | 28 | 5249166 |
| 1722961800 | 28.22 | 0.84 | 3.07 | 27.44 | 28.66 | 27.28 | 6703177 |
| 1722875400 | 27.38 | -1.48 | -5.13 | 28.5 | 28.5 | 26.5 | 9923709 |
| 1722616200 | 28.86 | -2.7 | -8.56 | 32.14 | 32.14 | 28.56 | 9461325 |
| 1722529800 | 31.56 | -0.74 | -2.29 | 32.259999 | 32.36 | 31.38 | 3719535 |
| 1722443400 | 32.299999 | -1.62 | -4.78 | 34.32 | 34.32 | 32.04 | 7145661 |
| 1722357000 | 33.92 | -0.34 | -0.99 | 34.14 | 34.84 | 33.5 | 6695670 |
| 1722270600 | 34.26 | -0.24 | -0.70 | 34.04 | 34.74 | 34.04 | 1574439 |
| 1722011400 | 34.5 | -0.94 | -2.65 | 34.72 | 35.42 | 34.22 | 3224700 |
| 1721925000 | 35.44 | 0.74 | 2.13 | 34.9 | 35.5 | 34.02 | 2732342 |
| 1721838600 | 34.7 | 0.06 | 0.17 | 35.46 | 35.46 | 34.38 | 883686 |
| 1721752200 | 34.64 | -0.42 | -1.20 | 35.14 | 35.44 | 34.54 | 1279836 |
| 1721665800 | 35.06 | 0.72 | 2.10 | 34.1 | 35.3 | 34.1 | 1683176 |
| 1721406600 | 34.34 | -0.64 | -1.83 | 35 | 35 | 34.2 | 3519907 |
| 1721320200 | 34.98 | -0.16 | -0.46 | 34.54 | 35.44 | 34.54 | 1861676 |
| 1721233800 | 35.14 | 0.14 | 0.40 | 34.5 | 35.36 | 34.5 | 6818857 |
| 1721147400 | 35 | 0.12 | 0.34 | 34.5 | 35.3 | 34.5 | 2374191 |
| 1721061000 | 34.88 | -0.24 | -0.68 | 34.5 | 35.16 | 34.5 | 6235360 |
| 1720801800 | 35.12 | -0.24 | -0.68 | 35 | 35.52 | 34.94 | 1963417 |
| 1720715400 | 35.36 | -0.04 | -0.11 | 35.14 | 36.08 | 34.72 | 3796310 |
| 1720629000 | 35.4 | -0.2 | -0.56 | 35.12 | 36.1 | 34.86 | 1886341 |
| 1720542600 | 35.6 | -0.42 | -1.17 | 35.2 | 36.3 | 35.08 | 2829545 |
| 1720456200 | 36.02 | 1.32 | 3.80 | 34.08 | 36.02 | 34.08 | 4129477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
